市進ホールディングス(4645)の株価時系列情報
市進ホールディングス(4645)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 536 | 536 | 531 | 531 | 3,600 |
2023/12/28 | 530 | 534 | 528 | 533 | 5,200 |
2023/12/27 | 530 | 530 | 522 | 529 | 6,500 |
2023/12/26 | 530 | 530 | 528 | 528 | 1,600 |
2023/12/25 | 528 | 529 | 524 | 529 | 6,400 |
2023/12/22 | 532 | 532 | 521 | 523 | 3,700 |
2023/12/21 | 538 | 538 | 526 | 526 | 1,200 |
2023/12/20 | 541 | 548 | 535 | 535 | 5,900 |
2023/12/19 | 547 | 547 | 536 | 540 | 8,800 |
2023/12/18 | 529 | 534 | 529 | 534 | 1,100 |
2023/12/15 | 529 | 532 | 529 | 529 | 1,200 |
2023/12/14 | 530 | 532 | 526 | 532 | 2,100 |
2023/12/13 | 523 | 534 | 523 | 529 | 2,400 |
2023/12/12 | 523 | 524 | 523 | 523 | 1,700 |
2023/12/11 | 526 | 530 | 526 | 526 | 4,200 |
2023/12/08 | 511 | 528 | 511 | 528 | 4,300 |
2023/12/07 | 538 | 547 | 520 | 520 | 2,000 |
2023/12/06 | 518 | 518 | 518 | 518 | 600 |
2023/12/05 | 520 | 520 | 511 | 518 | 5,100 |
2023/12/04 | 515 | 518 | 515 | 518 | 2,000 |
2023/12/01 | 518 | 518 | 512 | 512 | 3,500 |
2023/11/30 | 515 | 518 | 513 | 515 | 5,600 |
2023/11/29 | 513 | 513 | 510 | 513 | 2,000 |
2023/11/28 | 510 | 510 | 506 | 507 | 1,300 |
2023/11/27 | 510 | 510 | 510 | 510 | 1,100 |
2023/11/24 | 509 | 510 | 502 | 510 | 5,100 |
2023/11/22 | 508 | 508 | 508 | 508 | 700 |
2023/11/21 | 507 | 507 | 507 | 507 | 200 |
2023/11/20 | 504 | 507 | 503 | 507 | 2,100 |
2023/11/17 | 503 | 503 | 502 | 502 | 500 |
2023/11/16 | 500 | 501 | 499 | 499 | 2,500 |
2023/11/15 | 502 | 502 | 496 | 500 | 6,700 |
2023/11/14 | 500 | 501 | 500 | 500 | 500 |
2023/11/13 | 503 | 503 | 498 | 500 | 3,800 |
2023/11/10 | 502 | 504 | 502 | 504 | 600 |
2023/11/09 | 500 | 500 | 500 | 500 | 600 |
2023/11/08 | 503 | 505 | 500 | 500 | 3,200 |
2023/11/07 | 503 | 503 | 503 | 503 | 200 |
2023/11/06 | 505 | 505 | 503 | 503 | 1,500 |
2023/11/02 | 502 | 504 | 502 | 504 | 1,100 |
2023/11/01 | 499 | 500 | 498 | 500 | 3,200 |
2023/10/31 | 497 | 498 | 497 | 498 | 900 |
2023/10/26 | 498 | 498 | 498 | 498 | 200 |
2023/10/25 | 498 | 498 | 494 | 498 | 1,400 |
2023/10/24 | 498 | 498 | 494 | 494 | 1,000 |
2023/10/23 | 494 | 498 | 494 | 498 | 2,100 |
2023/10/20 | 494 | 495 | 494 | 495 | 500 |
2023/10/19 | 494 | 499 | 494 | 499 | 2,400 |
2023/10/18 | 493 | 493 | 493 | 493 | 300 |
2023/10/16 | 495 | 495 | 495 | 495 | 100 |
2023/10/13 | 497 | 497 | 495 | 495 | 1,400 |
2023/10/12 | 497 | 497 | 497 | 497 | 100 |
2023/10/11 | 495 | 498 | 495 | 498 | 2,100 |
2023/10/10 | 495 | 497 | 493 | 493 | 700 |
2023/10/06 | 498 | 498 | 491 | 491 | 6,000 |
2023/10/05 | 497 | 497 | 491 | 491 | 1,300 |
2023/10/04 | 496 | 496 | 488 | 489 | 1,500 |
2023/10/03 | 492 | 500 | 492 | 500 | 1,300 |
2023/10/02 | 486 | 486 | 486 | 486 | 500 |
2023/09/29 | 491 | 492 | 491 | 492 | 200 |
2023/09/28 | 497 | 497 | 486 | 491 | 1,900 |
2023/09/27 | 491 | 497 | 491 | 497 | 600 |
2023/09/26 | 498 | 498 | 495 | 495 | 2,000 |
2023/09/25 | 500 | 500 | 499 | 499 | 2,400 |
2023/09/22 | 495 | 498 | 495 | 498 | 1,500 |
2023/09/21 | 494 | 495 | 494 | 495 | 700 |
2023/09/20 | 492 | 496 | 492 | 493 | 1,200 |
2023/09/19 | 495 | 495 | 490 | 491 | 1,600 |
2023/09/15 | 490 | 494 | 490 | 494 | 700 |
2023/09/14 | 487 | 487 | 487 | 487 | 300 |
2023/09/13 | 488 | 488 | 486 | 487 | 700 |
2023/09/12 | 490 | 490 | 486 | 488 | 1,200 |
2023/09/11 | 488 | 488 | 485 | 485 | 700 |
2023/09/08 | 490 | 494 | 489 | 489 | 1,500 |
2023/09/07 | 489 | 489 | 489 | 489 | 200 |
2023/09/06 | 487 | 488 | 487 | 488 | 700 |
2023/09/05 | 487 | 487 | 485 | 485 | 2,100 |
2023/09/04 | 491 | 493 | 491 | 491 | 3,200 |
2023/09/01 | 489 | 489 | 488 | 488 | 900 |
2023/08/31 | 488 | 488 | 488 | 488 | 600 |
2023/08/30 | 489 | 490 | 486 | 487 | 1,900 |
2023/08/29 | 493 | 493 | 492 | 492 | 1,200 |
2023/08/28 | 485 | 489 | 485 | 489 | 700 |
2023/08/25 | 485 | 485 | 485 | 485 | 1,600 |
2023/08/24 | 481 | 485 | 481 | 485 | 500 |
2023/08/23 | 481 | 481 | 480 | 481 | 1,000 |
2023/08/22 | 478 | 480 | 478 | 480 | 200 |
2023/08/21 | 482 | 483 | 475 | 476 | 2,200 |
2023/08/18 | 484 | 484 | 483 | 483 | 200 |
2023/08/17 | 484 | 484 | 483 | 484 | 600 |
2023/08/16 | 481 | 484 | 481 | 484 | 800 |
2023/08/15 | 483 | 483 | 481 | 483 | 800 |
2023/08/14 | 485 | 485 | 485 | 485 | 500 |
2023/08/10 | 485 | 485 | 485 | 485 | 200 |
2023/08/09 | 486 | 486 | 483 | 483 | 400 |
2023/08/08 | 487 | 487 | 487 | 487 | 400 |
2023/08/07 | 487 | 487 | 486 | 487 | 2,200 |
2023/08/04 | 490 | 490 | 483 | 487 | 2,100 |
2023/08/03 | 496 | 496 | 496 | 496 | 600 |
2023/08/02 | 496 | 496 | 496 | 496 | 1,000 |
2023/08/01 | 495 | 495 | 495 | 495 | 100 |
2023/07/31 | 497 | 497 | 486 | 490 | 1,400 |
2023/07/28 | 490 | 497 | 490 | 497 | 600 |
2023/07/27 | 498 | 498 | 498 | 498 | 1,000 |
2023/07/25 | 497 | 497 | 497 | 497 | 1,200 |
2023/07/24 | 494 | 497 | 490 | 497 | 2,000 |
2023/07/21 | 486 | 496 | 486 | 496 | 1,300 |
2023/07/19 | 485 | 485 | 482 | 485 | 1,900 |
2023/07/18 | 483 | 485 | 483 | 485 | 400 |
2023/07/13 | 483 | 483 | 483 | 483 | 1,000 |
2023/07/12 | 485 | 485 | 483 | 483 | 3,800 |
2023/07/11 | 490 | 500 | 484 | 487 | 5,900 |
2023/07/10 | 482 | 489 | 482 | 488 | 1,700 |
2023/07/07 | 487 | 487 | 481 | 481 | 600 |
2023/07/06 | 482 | 482 | 482 | 482 | 100 |
2023/07/05 | 488 | 488 | 488 | 488 | 1,600 |
2023/07/04 | 480 | 488 | 480 | 488 | 3,600 |
2023/07/03 | 488 | 488 | 480 | 480 | 3,100 |
2023/06/30 | 482 | 486 | 482 | 486 | 700 |
2023/06/29 | 478 | 484 | 478 | 481 | 1,200 |
2023/06/28 | 479 | 480 | 479 | 480 | 600 |
2023/06/27 | 474 | 474 | 474 | 474 | 600 |
2023/06/26 | 474 | 475 | 474 | 475 | 400 |
2023/06/23 | 479 | 479 | 479 | 479 | 1,400 |
2023/06/22 | 479 | 480 | 472 | 480 | 1,900 |
2023/06/21 | 480 | 480 | 477 | 477 | 300 |
2023/06/20 | 481 | 481 | 480 | 480 | 400 |
2023/06/19 | 481 | 481 | 480 | 481 | 1,100 |
2023/06/16 | 481 | 481 | 477 | 477 | 200 |
2023/06/15 | 482 | 482 | 482 | 482 | 300 |
2023/06/14 | 471 | 482 | 470 | 482 | 3,700 |
2023/06/13 | 484 | 484 | 484 | 484 | 100 |
2023/06/12 | 480 | 480 | 480 | 480 | 400 |
2023/06/09 | 477 | 485 | 477 | 485 | 400 |
2023/06/08 | 475 | 478 | 475 | 476 | 1,300 |
2023/06/07 | 486 | 486 | 486 | 486 | 400 |
2023/06/06 | 486 | 486 | 486 | 486 | 100 |
2023/06/05 | 489 | 489 | 485 | 486 | 4,000 |
2023/06/02 | 488 | 488 | 480 | 485 | 2,300 |
2023/06/01 | 479 | 488 | 478 | 488 | 4,100 |
2023/05/31 | 479 | 479 | 471 | 471 | 1,700 |
2023/05/30 | 468 | 468 | 468 | 468 | 300 |
2023/05/29 | 468 | 469 | 467 | 467 | 900 |
2023/05/26 | 470 | 470 | 467 | 467 | 1,000 |
2023/05/25 | 477 | 477 | 467 | 470 | 1,600 |
2023/05/24 | 476 | 480 | 463 | 480 | 6,700 |
2023/05/23 | 480 | 480 | 478 | 478 | 1,600 |
2023/05/22 | 481 | 481 | 480 | 480 | 900 |
2023/05/19 | 478 | 489 | 478 | 488 | 1,400 |
2023/05/18 | 480 | 480 | 478 | 478 | 200 |
2023/05/17 | 477 | 477 | 477 | 477 | 200 |
2023/05/16 | 478 | 478 | 476 | 476 | 600 |
2023/05/15 | 477 | 480 | 477 | 480 | 400 |
2023/05/12 | 476 | 480 | 476 | 480 | 200 |
2023/05/10 | 477 | 482 | 474 | 482 | 300 |
2023/05/09 | 483 | 483 | 483 | 483 | 100 |
2023/05/08 | 475 | 480 | 475 | 480 | 1,000 |
2023/05/02 | 473 | 473 | 471 | 471 | 1,100 |
2023/05/01 | 480 | 481 | 480 | 481 | 500 |
2023/04/28 | 480 | 480 | 477 | 478 | 2,300 |
2023/04/27 | 477 | 480 | 465 | 480 | 2,800 |
2023/04/26 | 479 | 479 | 466 | 479 | 4,100 |
2023/04/25 | 478 | 478 | 470 | 473 | 2,400 |
2023/04/24 | 472 | 474 | 463 | 474 | 2,700 |
2023/04/21 | 467 | 467 | 467 | 467 | 200 |
2023/04/19 | 465 | 466 | 465 | 466 | 300 |
2023/04/18 | 470 | 470 | 465 | 465 | 1,200 |
2023/04/17 | 464 | 470 | 464 | 470 | 1,200 |
2023/04/14 | 460 | 465 | 460 | 465 | 500 |
2023/04/13 | 462 | 462 | 459 | 460 | 1,800 |
2023/04/12 | 463 | 467 | 460 | 462 | 1,900 |
2023/04/11 | 462 | 465 | 462 | 462 | 800 |
2023/04/10 | 461 | 464 | 461 | 462 | 1,600 |
2023/04/07 | 464 | 466 | 464 | 466 | 600 |
2023/04/06 | 462 | 464 | 462 | 464 | 200 |
2023/04/05 | 473 | 473 | 465 | 465 | 500 |
2023/04/04 | 459 | 476 | 459 | 476 | 900 |
2023/04/03 | 460 | 460 | 459 | 459 | 2,700 |
2023/03/31 | 469 | 469 | 458 | 460 | 1,000 |
2023/03/30 | 463 | 470 | 463 | 467 | 1,800 |
2023/03/29 | 454 | 455 | 454 | 455 | 1,000 |
2023/03/28 | 451 | 454 | 450 | 454 | 300 |
2023/03/27 | 453 | 453 | 453 | 453 | 500 |
2023/03/24 | 453 | 453 | 453 | 453 | 1,200 |
2023/03/23 | 450 | 453 | 450 | 453 | 400 |
2023/03/20 | 447 | 451 | 447 | 450 | 600 |
2023/03/17 | 447 | 454 | 447 | 447 | 2,100 |
2023/03/16 | 452 | 455 | 452 | 455 | 1,100 |
2023/03/15 | 452 | 452 | 446 | 447 | 1,200 |
2023/03/14 | 450 | 450 | 450 | 450 | 700 |
2023/03/13 | 452 | 454 | 451 | 454 | 900 |
2023/03/10 | 454 | 456 | 453 | 453 | 800 |
2023/03/09 | 451 | 455 | 450 | 450 | 5,300 |
2023/03/08 | 452 | 453 | 452 | 453 | 1,100 |
2023/03/07 | 460 | 460 | 455 | 455 | 200 |
2023/03/06 | 454 | 464 | 451 | 460 | 3,000 |
2023/03/03 | 451 | 455 | 450 | 450 | 1,000 |
2023/03/02 | 460 | 460 | 450 | 450 | 5,600 |
2023/03/01 | 460 | 460 | 460 | 460 | 2,100 |
2023/02/28 | 465 | 470 | 463 | 463 | 2,800 |
2023/02/27 | 466 | 477 | 458 | 466 | 14,500 |
2023/02/24 | 479 | 500 | 478 | 500 | 19,600 |
2023/02/22 | 495 | 495 | 489 | 494 | 9,000 |
2023/02/21 | 493 | 495 | 491 | 495 | 3,100 |
2023/02/20 | 498 | 498 | 497 | 497 | 2,300 |
2023/02/17 | 496 | 496 | 482 | 493 | 11,500 |
2023/02/16 | 496 | 498 | 496 | 498 | 1,000 |
2023/02/15 | 495 | 497 | 495 | 497 | 2,500 |
2023/02/14 | 496 | 499 | 495 | 495 | 3,300 |
2023/02/13 | 500 | 500 | 495 | 495 | 2,500 |
2023/02/10 | 502 | 502 | 496 | 500 | 4,000 |
2023/02/09 | 506 | 506 | 499 | 499 | 5,000 |
2023/02/08 | 508 | 509 | 507 | 507 | 2,100 |
2023/02/07 | 508 | 508 | 508 | 508 | 1,900 |
2023/02/06 | 510 | 510 | 510 | 510 | 1,500 |
2023/02/03 | 509 | 510 | 508 | 509 | 1,600 |
2023/02/02 | 510 | 514 | 508 | 509 | 3,500 |
2023/02/01 | 508 | 509 | 508 | 509 | 1,600 |
2023/01/31 | 508 | 512 | 508 | 508 | 2,500 |
2023/01/30 | 513 | 513 | 508 | 513 | 2,500 |
2023/01/27 | 508 | 515 | 508 | 515 | 2,400 |
2023/01/26 | 510 | 512 | 510 | 512 | 1,600 |
2023/01/25 | 512 | 512 | 511 | 511 | 2,700 |
2023/01/24 | 510 | 512 | 504 | 512 | 5,000 |
2023/01/23 | 512 | 512 | 507 | 512 | 3,000 |
2023/01/20 | 506 | 510 | 506 | 508 | 2,900 |
2023/01/19 | 507 | 507 | 504 | 506 | 700 |
2023/01/18 | 507 | 507 | 505 | 507 | 1,400 |
2023/01/17 | 512 | 512 | 500 | 504 | 3,500 |
2023/01/16 | 508 | 510 | 499 | 510 | 4,900 |
2023/01/13 | 504 | 509 | 498 | 508 | 9,500 |
2023/01/12 | 508 | 508 | 505 | 505 | 1,400 |
2023/01/11 | 507 | 508 | 507 | 508 | 800 |
2023/01/10 | 504 | 507 | 504 | 507 | 1,200 |
2023/01/06 | 505 | 505 | 500 | 504 | 1,300 |
2023/01/05 | 503 | 507 | 501 | 507 | 900 |
2023/01/04 | 505 | 505 | 501 | 504 | 1,700 |